PB Fintech Limited - POLICYBZR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,676	1,638.3	1,638.3	1,679	1,630.1	1.15M
January 12, 2026	1,692	1,675.5	1,675.5	1,703.1	1,654.1	631,317
January 09, 2026	1,689	1,690.8	1,690.8	1,700	1,668.1	795,693
January 08, 2026	1,720	1,693.9	1,693.9	1,723.9	1,670	1.67M
January 07, 2026	1,740	1,719.5	1,719.5	1,748.9	1,701.3	998,316
January 06, 2026	1,772.6	1,743.8	1,743.8	1,785.3	1,732.8	1.72M
January 05, 2026	1,787	1,772	1,772	1,798	1,757.2	753,545
January 02, 2026	1,808.8	1,781.8	1,781.8	1,808.8	1,776.6	1.15M
January 01, 2026	1,837.7	1,805.8	1,805.8	1,848	1,799.5	434,428
December 31, 2025	1,868	1,825.6	1,825.6	1,874.9	1,810	801,548
December 30, 2025	1,895	1,858.9	1,858.9	1,899.6	1,846.3	1.77M
December 29, 2025	1,900	1,902.5	1,902.5	1,924.9	1,892.2	636,134
December 26, 2025	1,916.3	1,909.4	1,909.4	1,934.3	1,903.7	291,053
December 24, 2025	1,914	1,916.3	1,916.3	1,939	1,907.1	610,868
December 23, 2025	1,871.4	1,914	1,914	1,925	1,871.4	952,857
December 22, 2025	1,900	1,882.1	1,882.1	1,902.8	1,875.2	1.2M
December 19, 2025	1,834.4	1,888.9	1,888.9	1,894.7	1,821.4	1.28M
December 18, 2025	1,775	1,834.4	1,834.4	1,837.5	1,760.1	1.63M
December 17, 2025	1,812.7	1,765	1,765	1,825.1	1,756	1.82M
December 16, 2025	1,924.9	1,820.5	1,820.5	1,926.4	1,811	3.02M
December 15, 2025	1,895.8	1,926.4	1,926.4	1,930	1,870	1.05M
December 12, 2025	1,948.1	1,925.3	1,925.3	1,959	1,913.3	1.29M
December 11, 2025	1,925.7	1,948.1	1,948.1	1,951.9	1,903.7	639,580
December 10, 2025	1,957.3	1,922.9	1,922.9	1,962.9	1,905.5	1.11M
December 09, 2025	1,913	1,957.3	1,957.3	1,964.2	1,873	2.32M
December 08, 2025	1,900	1,913.9	1,913.9	1,929	1,893.5	3.42M
December 05, 2025	1,854.4	1,893.8	1,893.8	1,899.4	1,854.3	1.26M
December 04, 2025	1,840	1,854.3	1,854.3	1,889	1,840	1.75M
December 03, 2025	1,854.4	1,839.1	1,839.1	1,854.5	1,817.7	1.22M
December 02, 2025	1,867.1	1,866.3	1,866.3	1,883.7	1,841.9	834,978
December 01, 2025	1,818.9	1,863.6	1,863.6	1,872	1,816	1.42M
November 28, 2025	1,808.7	1,818.9	1,818.9	1,821.3	1,786.8	485,029
November 27, 2025	1,800.5	1,808.7	1,808.7	1,816.3	1,785.9	710,265
November 26, 2025	1,773.5	1,787.1	1,787.1	1,802.7	1,766.5	816,785
November 25, 2025	1,790	1,765.9	1,765.9	1,793	1,755.4	849,518
November 24, 2025	1,819	1,781.3	1,781.3	1,823.4	1,775	1.78M
November 21, 2025	1,846	1,810.8	1,810.8	1,846	1,795.5	1.05M
November 19, 2025	1,800.3	1,850.7	1,850.7	1,866.5	1,798.4	2.48M
November 18, 2025	1,815	1,800.3	1,800.3	1,831	1,789	1.39M
November 17, 2025	1,746.7	1,815.7	1,815.7	1,821	1,721.2	3.08M
November 14, 2025	1,741.9	1,738.6	1,738.6	1,748	1,715	1.05M
November 13, 2025	1,776.7	1,734.7	1,734.7	1,776.7	1,729.1	1.92M
November 12, 2025	1,801.1	1,786.3	1,786.3	1,807	1,776.9	1.04M
November 11, 2025	1,795.3	1,796.4	1,796.4	1,806.3	1,767.2	435,029
November 10, 2025	1,783.8	1,798.5	1,798.5	1,812.9	1,761.8	800,584
November 07, 2025	1,749	1,783.8	1,783.8	1,805.4	1,730.1	1.91M
November 06, 2025	1,810.2	1,757.4	1,757.4	1,812.5	1,728.9	1.94M
November 04, 2025	1,814	1,823.1	1,823.1	1,859.3	1,811	1.76M
November 03, 2025	1,768	1,810.2	1,810.2	1,824	1,768	810,885
October 31, 2025	1,839.1	1,785.4	1,785.4	1,850	1,781	2.28M
October 30, 2025	1,800.9	1,844.5	1,844.5	1,851	1,764.6	9.11M
October 29, 2025	1,775	1,723.4	1,723.4	1,777.3	1,707.6	1.47M
October 28, 2025	1,730	1,775	1,775	1,789	1,730	1.79M
October 27, 2025	1,685.9	1,749.4	1,749.4	1,756.9	1,681	1.35M
October 24, 2025	1,664	1,685.7	1,685.7	1,692.8	1,651.4	993,573
October 23, 2025	1,655	1,669.5	1,669.5	1,685	1,641.1	2.4M
October 21, 2025	1,646	1,636.4	1,636.4	1,653.4	1,633.1	73,785
October 20, 2025	1,656	1,643.2	1,643.2	1,678	1,631.2	1.93M
October 17, 2025	1,689.1	1,646.9	1,646.9	1,689.1	1,637.1	2.93M
October 16, 2025	1,681.8	1,691	1,691	1,704.7	1,658.1	1.99M

PB Fintech Limited (POLICYBZR.NS) NSE